Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	60.62	61.15	59.54	59.63	131,242	-0.73(-1.21%)
Jan 30, 2018	59.23	60.71	58.51	60.36	225,005	+0.59(+1.00%)
Jan 29, 2018	60.58	61.21	59.57	59.77	159,174	-1.34(-2.18%)
Jan 26, 2018	62.13	62.13	60.34	61.10	172,836	-0.67(-1.08%)
Jan 25, 2018	63.08	64.15	61.45	61.77	224,851	-1.07(-1.70%)
Jan 24, 2018	65.82	66.20	62.43	62.84	185,587	-2.58(-3.94%)
Jan 23, 2018	63.36	65.53	62.99	65.42	194,934	+2.19(+3.46%)
Jan 22, 2018	63.02	63.50	61.78	63.23	277,358	+0.48(+0.76%)
Jan 19, 2018	61.93	64.10	61.93	62.75	241,439	+0.82(+1.32%)
Jan 18, 2018	61.34	62.52	60.98	61.93	266,514	+0.59(+0.96%)
Jan 17, 2018	61.82	62.04	60.56	61.34	193,479	-0.35(-0.57%)
Jan 16, 2018	62.57	63.51	60.36	61.69	295,635	-0.93(-1.49%)
Jan 12, 2018		62.62	62.62	62.62	0	+1.98(+3.27%)
Jan 11, 2018	60.34	61.00	59.76	60.64	147,802	+0.60(+1.00%)
Jan 10, 2018		60.81		60.04	134,618	-0.27(-0.45%)
Jan 09, 2018	60.12	60.74	59.54	60.31	184,369	+0.20(+0.33%)
Jan 08, 2018	59.91	60.15	58.34	60.11	259,320	+0.30(+0.50%)
Jan 05, 2018	59.80	60.11	57.67	59.81	246,216	+1.26(+2.15%)
Jan 04, 2018	58.48	58.97	57.53	58.55	118,648	+0.53(+0.91%)
Jan 03, 2018	57.58	58.38	57.34	58.02	188,795	+0.44(+0.76%)
Jan 02, 2018	56.41	57.94	56.03	57.58	326,481	+1.53(+2.73%)
Dec 29, 2017		56.05	56.05	56.05	0	+0.64(+1.16%)
Dec 28, 2017	55.03	55.70	54.58	55.41	151,915	+0.50(+0.91%)
Dec 27, 2017	52.66	55.13	52.50	54.91	131,068	+2.30(+4.37%)
Dec 26, 2017	51.21	53.37	50.37	52.61	187,117	+1.45(+2.83%)
Dec 22, 2017	50.90	51.42	50.47	51.16	95,720	+0.14(+0.27%)
Dec 21, 2017	51.23	51.60	50.54	51.02	115,526	-0.19(-0.37%)
Dec 20, 2017	51.76	52.48	51.18	51.21	96,259	-0.41(-0.79%)
Dec 19, 2017	51.44	52.36	51.07	51.62	156,046	+0.18(+0.35%)
Dec 18, 2017	51.91	52.05	50.99	51.44	157,401	-0.33(-0.64%)
Dec 15, 2017	51.60	52.30	50.84	51.77	249,235	+0.27(+0.52%)
Dec 14, 2017	51.97	51.97	51.27	51.50	127,993	-0.35(-0.68%)
Dec 13, 2017	52.04	53.00	51.73	51.85	169,666	-0.29(-0.56%)
Dec 12, 2017	52.41	52.75	51.78	52.14	131,141	-0.05(-0.10%)
Dec 11, 2017	52.44	52.76	51.59	52.19	174,707	-0.21(-0.40%)
Dec 08, 2017	52.89	53.62	52.19	52.40	195,409	-0.36(-0.68%)
Dec 07, 2017	51.85	53.24	51.72	52.76	269,752	+0.80(+1.54%)
Dec 06, 2017	52.28	52.52	51.45	51.96	120,695	-0.35(-0.67%)
Dec 05, 2017	52.28	52.73	51.83	52.31	225,540	+0.02(+0.04%)
Dec 04, 2017	55.00	55.36	51.80	52.29	402,281	-1.06(-1.99%)
Dec 01, 2017	55.54	55.84	53.95	53.35	263,447	-2.15(-3.87%)
Nov 30, 2017	56.05	56.33	55.00	55.50	212,704	-0.33(-0.59%)
Nov 29, 2017	57.18	57.50	55.60	55.83	215,032	-1.32(-2.31%)
Nov 28, 2017	57.31	57.66	56.46	57.15	105,081	-0.12(-0.21%)
Nov 27, 2017	57.81	57.91	56.89	57.27	163,799	-0.41(-0.71%)
Nov 24, 2017	57.41	57.85	56.90	57.68	53,401	+0.48(+0.84%)
Nov 22, 2017	56.75	57.70	56.23	57.20	156,472	+0.33(+0.58%)
Nov 21, 2017	55.41	56.94	55.08	56.87	212,166	+1.88(+3.42%)
Nov 20, 2017	54.00	56.24	53.74	54.99	289,921	+0.99(+1.83%)
Nov 17, 2017	51.62	54.01	51.28	54.00	315,773	+2.24(+4.33%)
Nov 16, 2017	51.36	52.99	51.27	51.76	309,799	+0.62(+1.21%)
Nov 15, 2017	51.68	51.99	51.00	51.14	214,189	-0.81(-1.56%)
Nov 14, 2017	49.35	52.85	48.70	51.95	460,005	+3.62(+7.49%)
Nov 13, 2017	48.07	48.81	47.47	48.33	207,929	+0.02(+0.04%)
Nov 10, 2017	47.93	48.78	47.72	48.31	214,910	+0.10(+0.21%)
Nov 09, 2017	47.90	48.61	46.95	48.21	305,685	-0.08(-0.17%)
Nov 08, 2017	50.54	50.89	47.58	48.29	452,502	-2.59(-5.09%)
Nov 07, 2017	52.58	53.42	50.73	50.88	212,436	-1.71(-3.25%)
Nov 06, 2017	53.80	53.84	49.99	52.59	463,284	-1.22(-2.27%)
Nov 03, 2017	51.50	53.87	51.03	53.81	358,011	+2.66(+5.20%)
Nov 02, 2017	50.53	53.40	49.77	51.15	427,170	+0.43(+0.85%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.